Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.94 | 28.97 | 28.91 | 28.91 | 84,717 | -0.01(-0.03%) |
Mar 27, 2024 | 28.83 | 28.94 | 28.66 | 28.92 | 72,947 | +0.25(+0.87%) |
Mar 26, 2024 | 28.79 | 28.88 | 28.63 | 28.67 | 77,879 | +0.03(+0.10%) |
Mar 25, 2024 | 28.57 | 28.73 | 28.57 | 28.64 | 79,326 | +0.03(+0.10%) |
Mar 22, 2024 | 28.74 | 28.74 | 28.53 | 28.61 | 70,326 | -0.14(-0.49%) |
Mar 21, 2024 | 28.76 | 28.89 | 28.69 | 28.75 | 236,751 | +0.26(+0.91%) |
Mar 20, 2024 | 28.20 | 28.53 | 28.12 | 28.49 | 103,500 | +0.28(+0.99%) |
Mar 19, 2024 | 28.01 | 28.22 | 27.95 | 28.21 | 108,510 | +0.01(+0.04%) |
Mar 18, 2024 | 28.35 | 28.42 | 28.20 | 28.20 | 107,355 | -0.03(-0.11%) |
Mar 15, 2024 | 28.33 | 28.45 | 28.23 | 28.23 | 331,565 | -0.22(-0.77%) |
Mar 14, 2024 | 28.81 | 28.85 | 28.28 | 28.45 | 99,746 | -0.41(-1.42%) |
Mar 13, 2024 | 28.87 | 29.01 | 28.80 | 28.86 | 156,323 | +0.00(+0.00%) |
Mar 12, 2024 | 28.80 | 28.93 | 28.63 | 28.86 | 69,857 | +0.16(+0.56%) |
Mar 11, 2024 | 28.65 | 28.76 | 28.54 | 28.70 | 82,785 | -0.05(-0.17%) |
Mar 08, 2024 | 29.03 | 29.22 | 28.71 | 28.75 | 144,875 | -0.14(-0.48%) |
Mar 07, 2024 | 28.71 | 28.91 | 28.65 | 28.89 | 76,140 | +0.34(+1.19%) |
Mar 06, 2024 | 28.67 | 28.74 | 28.44 | 28.55 | 119,360 | +0.29(+1.02%) |
Mar 05, 2024 | 28.41 | 28.51 | 28.10 | 28.26 | 108,379 | -0.37(-1.29%) |
Mar 04, 2024 | 28.63 | 28.75 | 28.56 | 28.63 | 123,916 | +0.10(+0.35%) |
Mar 01, 2024 | 28.28 | 28.56 | 28.18 | 28.53 | 109,237 | +0.40(+1.42%) |
Feb 29, 2024 | 28.17 | 28.21 | 27.93 | 28.13 | 153,311 | +0.24(+0.86%) |
Feb 28, 2024 | 27.86 | 28.00 | 27.79 | 27.89 | 146,628 | -0.10(-0.36%) |
Feb 27, 2024 | 28.02 | 28.03 | 27.90 | 27.99 | 106,755 | +0.14(+0.50%) |
Feb 26, 2024 | 27.88 | 27.96 | 27.85 | 27.85 | 110,287 | -0.03(-0.11%) |
Feb 23, 2024 | 27.95 | 28.04 | 27.77 | 27.88 | 131,788 | -0.11(-0.39%) |
Feb 22, 2024 | 27.68 | 28.02 | 27.68 | 27.99 | 214,084 | +0.61(+2.22%) |
Feb 21, 2024 | 27.36 | 27.40 | 27.21 | 27.38 | 88,762 | -0.13(-0.47%) |
Feb 20, 2024 | 27.55 | 27.57 | 27.31 | 27.51 | 133,530 | -0.20(-0.72%) |
Feb 16, 2024 | 28.03 | 28.15 | 27.71 | 27.71 | 212,828 | -0.43(-1.52%) |
Feb 15, 2024 | 27.88 | 28.14 | 27.86 | 28.14 | 190,365 | +0.52(+1.88%) |
Feb 14, 2024 | 27.28 | 27.65 | 27.28 | 27.62 | 137,168 | +0.53(+1.95%) |
Feb 13, 2024 | 26.93 | 27.26 | 26.86 | 27.09 | 141,334 | -0.50(-1.81%) |
Feb 12, 2024 | 27.46 | 27.72 | 27.39 | 27.59 | 223,117 | +0.14(+0.51%) |
Feb 09, 2024 | 27.23 | 27.47 | 27.21 | 27.45 | 175,344 | +0.24(+0.88%) |
Feb 08, 2024 | 26.94 | 27.21 | 26.94 | 27.21 | 225,453 | +0.31(+1.15%) |
Feb 07, 2024 | 26.98 | 27.03 | 26.79 | 26.90 | 122,464 | +0.04(+0.15%) |
Feb 06, 2024 | 26.60 | 26.88 | 26.58 | 26.86 | 161,385 | +0.33(+1.24%) |
Feb 05, 2024 | 26.50 | 26.59 | 26.26 | 26.54 | 437,252 | -0.08(-0.30%) |
Feb 02, 2024 | 26.58 | 26.71 | 26.30 | 26.62 | 244,775 | -0.13(-0.48%) |
Feb 01, 2024 | 26.57 | 26.75 | 26.31 | 26.75 | 98,529 | +0.35(+1.32%) |
Jan 31, 2024 | 26.65 | 26.88 | 26.34 | 26.40 | 166,900 | -0.37(-1.38%) |
Jan 30, 2024 | 26.95 | 26.95 | 26.76 | 26.77 | 290,975 | -0.20(-0.74%) |
Jan 29, 2024 | 26.67 | 26.96 | 26.61 | 26.96 | 155,543 | +0.35(+1.31%) |
Jan 26, 2024 | 26.73 | 26.79 | 26.60 | 26.62 | 271,343 | -0.11(-0.41%) |
Jan 25, 2024 | 26.80 | 26.80 | 26.57 | 26.73 | 263,966 | +0.17(+0.64%) |
Jan 24, 2024 | 27.02 | 27.02 | 26.55 | 26.56 | 242,191 | -0.16(-0.60%) |
Jan 23, 2024 | 26.68 | 26.74 | 26.57 | 26.72 | 139,279 | +0.16(+0.60%) |
Jan 22, 2024 | 26.45 | 26.67 | 26.44 | 26.56 | 130,887 | +0.29(+1.10%) |
Jan 19, 2024 | 26.09 | 26.30 | 25.93 | 26.27 | 117,683 | +0.28(+1.08%) |
Jan 18, 2024 | 25.89 | 25.99 | 25.73 | 25.99 | 153,747 | +0.25(+0.97%) |
Jan 17, 2024 | 25.72 | 25.74 | 25.54 | 25.74 | 192,743 | -0.19(-0.73%) |
Jan 16, 2024 | 26.02 | 26.04 | 25.82 | 25.93 | 104,532 | -0.25(-0.95%) |
Jan 12, 2024 | 26.34 | 26.54 | 26.14 | 26.18 | 79,634 | -0.12(-0.46%) |
Jan 11, 2024 | 26.35 | 26.36 | 25.99 | 26.30 | 154,044 | -0.05(-0.19%) |
Jan 10, 2024 | 26.31 | 26.39 | 26.14 | 26.35 | 117,976 | +0.00(+0.00%) |
Jan 09, 2024 | 26.33 | 26.46 | 26.25 | 26.35 | 76,242 | -0.11(-0.41%) |
Jan 08, 2024 | 26.00 | 26.47 | 25.98 | 26.46 | 95,207 | +0.42(+1.61%) |
Jan 05, 2024 | 25.96 | 26.20 | 25.92 | 26.04 | 66,029 | +0.02(+0.08%) |
Jan 04, 2024 | 26.01 | 26.19 | 25.95 | 26.02 | 104,281 | -0.08(-0.31%) |
Jan 03, 2024 | 26.29 | 26.33 | 26.06 | 26.10 | 206,619 | -0.48(-1.80%) |